Mercado fechará em 3 h 10 min

Amazon.com, Inc. (AMZN)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
3.115,52-44,01 (-1,39%)
A partir de 11:50AM EST. Mercado aberto.
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Preço de exercício:3050.00
Opções de comprapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226C030500002021-02-25 10:29AM EST2021-02-2690.6085.4587.55-23.69-20.73%258951.18%
AMZN210305C030500002021-02-25 10:42AM EST2021-03-05119.48110.50113.05-6.57-5.21%52839.27%
AMZN210319C030500002021-02-25 10:03AM EST2021-03-19151.75145.60146.95-3.15-2.03%231,08136.01%
AMZN210326C030500002021-02-24 12:32PM EST2021-03-26177.11158.50160.300.00-11435.41%
AMZN210521C030500002021-02-23 11:10AM EST2021-05-21285.33253.20255.150.00-61837.04%
AMZN210618C030500002021-02-24 12:32PM EST2021-06-18300.89282.35284.650.00-312436.51%
AMZN210716C030500002021-02-22 1:29PM EST2021-07-16319.00309.20311.300.00-24836.22%
AMZN210820C030500002021-02-03 3:33PM EST2021-08-20350.90347.50350.500.00-220237.07%
AMZN210917C030500002021-02-22 1:47PM EST2021-09-17415.30366.40369.600.00-182636.54%
AMZN211015C030500002021-02-01 9:45AM EST2021-10-15480.04384.75388.250.00-13636.20%
AMZN211119C030500002021-02-03 12:37PM EST2021-11-19617.95412.50416.550.00-1336.47%
AMZN211217C030500002021-02-04 12:59PM EST2021-12-17564.85428.15432.550.00-1236.17%
AMZN220121C030500002021-02-25 11:12AM EST2022-01-21456.65446.70451.95-0.80-0.17%111335.89%
AMZN230120C030500002021-02-24 11:36AM EST2023-01-20648.03622.70629.800.00-5522735.49%
Opções de vendapara26 de fevereiro de 2021
Nome do ContratoData da última transaçãoData de VencimentoÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
AMZN210226P030500002021-02-25 11:34AM EST2021-02-264.003.653.90+0.65+19.40%8331,39925.72%
AMZN210305P030500002021-02-25 11:13AM EST2021-03-0526.2027.7528.40+4.80+22.43%1301,51428.52%
AMZN210319P030500002021-02-25 11:18AM EST2021-03-1956.8061.6062.20+4.53+8.67%872,03729.57%
AMZN210326P030500002021-02-25 11:29AM EST2021-03-2674.6473.6575.25+5.54+8.02%2233429.73%
AMZN210521P030500002021-02-25 11:14AM EST2021-05-21161.80166.20167.90+1.30+0.81%410833.37%
AMZN210618P030500002021-02-24 1:40PM EST2021-06-18183.85194.40196.650.00-717833.22%
AMZN210716P030500002021-02-24 2:55PM EST2021-07-16213.87219.35221.400.00-711033.02%
AMZN210820P030500002021-02-25 10:59AM EST2021-08-20252.70256.15258.25-12.75-4.80%320533.93%
AMZN210917P030500002021-02-25 9:39AM EST2021-09-17258.25272.70275.65-6.76-2.55%14933.44%
AMZN211015P030500002021-02-23 10:33AM EST2021-10-15272.55290.00292.800.00-143333.13%
AMZN211119P030500002021-02-23 3:17PM EST2021-11-19298.44316.00319.350.00-11233.45%
AMZN211217P030500002021-02-16 10:40AM EST2021-12-17315.00328.45332.200.00-53233.00%
AMZN220121P030500002021-02-23 2:53PM EST2022-01-21355.00345.50349.800.00-110832.73%
AMZN230120P030500002021-02-22 2:46PM EST2023-01-20476.68493.70500.300.00-109831.64%